Hot Features
프리미엄
21shares Arbitrum Etp (AARB)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 16.34 | -0.35 | -2.10 | 15.4 | 16.34 | 15.4 | 5365 |
| 1732815000 | 16.69 | 1.24 | 8.03 | 16.69 | 16.69 | 15.62 | 2292 |
| 1732728600 | 15.45 | 0 | 0.00 | 15.45 | 15.45 | 15.45 | 0 |
| 1732642200 | 15.45 | -1.15 | -6.93 | 16.07 | 16.07 | 14.52 | 6084 |
| 1732555800 | 16.6 | 2.56 | 18.23 | 16.059999 | 17.03 | 15.46 | 40820 |
| 1732296600 | 14.04 | 1.28 | 10.03 | 13.81 | 15.06 | 13.64 | 49311 |
| 1732210200 | 12.76 | 0.34 | 2.74 | 12.82 | 12.82 | 12.12 | 165 |
| 1732123800 | 12.42 | -0.37 | -2.89 | 12.42 | 12.42 | 11.78 | 3849 |
| 1732037400 | 12.79 | 0.42 | 3.40 | 12.79 | 12.79 | 12.03 | 2944 |
| 1731951000 | 12.37 | 1.83 | 17.36 | 11.79 | 12.4 | 11.74 | 8050 |
| 1731691800 | 10.54 | -0.53 | -4.79 | 10.54 | 10.54 | 10.05 | 1220 |
| 1731605400 | 11.07 | 0.24 | 2.22 | 10.83 | 11.43 | 10.01 | 3222 |
| 1731519000 | 10.83 | -1.3 | -10.72 | 10.83 | 10.87 | 9.97 | 4481 |
| 1731432600 | 12.13 | 0.51 | 4.39 | 12.27 | 12.27 | 10.66 | 5386 |
| 1731346200 | 11.62 | 0.92 | 8.60 | 11.37 | 11.63 | 10.65 | 2117 |
| 1731087000 | 10.7 | 1.07 | 11.11 | 9.69 | 10.7 | 9.69 | 13139 |
| 1731000600 | 9.63 | 0.09 | 0.94 | 9.63 | 9.63 | 9.63 | 125 |
| 1730914200 | 9.5399999 | 0.79 | 9.03 | 8.88 | 9.64 | 8.85 | 1150 |
| 1730827800 | 8.75 | 0.7 | 8.70 | 8.75 | 8.75 | 8.0399999 | 0 |
| 1730741400 | 8.05 | -1.56 | -16.23 | 8.17 | 8.17 | 8 | 3096 |
| 1730482200 | 9.61 | -0.26 | -2.63 | 9.52 | 9.67 | 8.76 | 190 |
| 1730395800 | 9.8699999 | -0.12 | -1.20 | 9.2 | 9.99 | 8.96 | 1419 |
| 1730309400 | 9.99 | 0.26 | 2.67 | 9.24 | 10 | 9.19 | 280 |
| 1730223000 | 9.73 | -0.21 | -2.11 | 8.92 | 9.74 | 8.92 | 972 |
| 1730136600 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1729873800 | 9.94 | -0.33 | -3.21 | 9.19 | 9.94 | 9.19 | 0 |
| 1729787400 | 10.27 | 0.55 | 5.66 | 10.27 | 10.27 | 9.3699999 | 128 |
| 1729701000 | 9.72 | -1.18 | -10.83 | 9.72 | 10.49 | 9.72 | 0 |
| 1729614600 | 10.9 | 0.77 | 7.60 | 10.9 | 10.9 | 9.93 | 7 |
| 1729528200 | 10.13 | 0 | 0.00 | 10.13 | 10.13 | 10.13 | 0 |
| 1729269000 | 10.13 | 0.03 | 0.30 | 9.52 | 10.13 | 9.5 | 355 |
| 1729182600 | 10.1 | -0.3 | -2.88 | 10.1 | 10.1 | 9.17 | 1400 |
| 1729096200 | 10.4 | 1.03 | 10.99 | 10.4 | 10.4 | 9.56 | 0 |
| 1729009800 | 9.3699999 | -0.45 | -4.58 | 9.42 | 10.25 | 9.3699999 | 315 |
| 1728923400 | 9.82 | 0.18 | 1.87 | 9.83 | 9.83 | 8.99 | 1283 |
| 1728664200 | 9.64 | 0.13 | 1.37 | 8.81 | 9.64 | 8.81 | 282 |
| 1728577800 | 9.51 | -0.39 | -3.94 | 8.82 | 9.65 | 8.82 | 90 |
| 1728491400 | 9.9 | -0.17 | -1.69 | 9.9 | 9.9 | 9.0399999 | 0 |
| 1728405000 | 10.07 | 0.7 | 7.47 | 10.07 | 10.07 | 9.15 | 2710 |
| 1728318600 | 9.3699999 | 0.22 | 2.40 | 9.48 | 10.4 | 9.33 | 148 |
| 1728059400 | 9.15 | -0.66 | -6.73 | 9.15 | 9.15 | 9.15 | 100 |
| 1727973000 | 9.81 | -0.4 | -3.92 | 8.89 | 9.81 | 8.76 | 300 |
| 1727886600 | 10.21 | -1.24 | -10.83 | 10.21 | 10.21 | 9.09 | 277 |
| 1727800200 | 11.45 | 1.25 | 12.25 | 11.45 | 11.45 | 9.6 | 3015 |
| 1727713800 | 10.2 | -1.41 | -12.14 | 11.61 | 11.61 | 10.2 | 50 |
| 1727454600 | 11.61 | 0.29 | 2.56 | 11.61 | 11.61 | 10.42 | 944 |
| 1727368200 | 11.32 | 0.1 | 0.89 | 10.24 | 11.32 | 10.24 | 50 |
| 1727281800 | 11.22 | 0.37 | 3.41 | 10.02 | 11.22 | 10.02 | 60 |
| 1727195400 | 10.85 | 1.01 | 10.26 | 10.85 | 10.85 | 9.75 | 0 |
| 1727109000 | 9.84 | -0.81 | -7.61 | 9.93 | 9.99 | 9.84 | 1039 |
| 1726849800 | 10.65 | 1.72 | 19.26 | 10.67 | 10.67 | 9.5 | 478 |
| 1726763400 | 8.93 | -0.4 | -4.29 | 8.93 | 8.99 | 8.93 | 350 |
| 1726677000 | 9.33 | -0.03 | -0.32 | 9.53 | 9.53 | 8.58 | 3640 |
| 1726590600 | 9.36 | -0.06 | -0.64 | 9.36 | 9.36 | 8.41 | 300 |
| 1726504200 | 9.42 | 0.79 | 9.15 | 9.26 | 9.42 | 8.19 | 1 |
| 1726245000 | 8.63 | -0.85 | -8.97 | 8.5399999 | 9.46 | 8.5399999 | 695 |
| 1726158600 | 9.48 | 0.1 | 1.07 | 8.64 | 9.51 | 8.48 | 4765 |
| 1726072200 | 9.38 | -0.17 | -1.78 | 9.38 | 9.38 | 8.35 | 23 |
| 1725985800 | 9.55 | 0.23 | 2.47 | 9.55 | 9.55 | 8.65 | 0 |
| 1725899400 | 9.32 | 0.28 | 3.10 | 8.24 | 9.32 | 8.24 | 36 |
| 1725640200 | 9.0399999 | 0 | 0.00 | 9.0399999 | 9.0399999 | 9.0399999 | 0 |
| 1725553800 | 9.0399999 | 0.15 | 1.69 | 8.15 | 9.0399999 | 8.15 | 0 |
| 1725467400 | 8.89 | 0.59 | 7.11 | 8.89 | 8.89 | 8.05 | 0 |
| 1725381000 | 8.3 | -1.17 | -12.35 | 9.41 | 9.41 | 8.3 | 366 |
| 1725294600 | 9.47 | 0.08 | 0.85 | 8.23 | 9.47 | 8.23 | 238 |
